Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.300 | 7.390 | 7.250 | 7.350 | 7.350 | 2,487,317 |
| 2022-02-08 | 7.160 | 7.350 | 7.120 | 7.300 | 7.300 | 2,611,254 |
| 2022-02-07 | 7.220 | 7.300 | 7.070 | 7.190 | 7.190 | 2,730,681 |
| 2022-01-28 | 7.090 | 7.210 | 6.970 | 7.170 | 7.170 | 3,611,739 |
| 2022-01-27 | 7.300 | 7.300 | 6.920 | 6.940 | 6.940 | 4,720,088 |
| 2022-01-26 | 7.310 | 7.400 | 7.180 | 7.250 | 7.250 | 2,949,048 |
| 2022-01-25 | 7.760 | 7.790 | 7.230 | 7.240 | 7.240 | 7,422,171 |
| 2022-01-24 | 7.900 | 7.990 | 7.740 | 7.760 | 7.760 | 3,231,183 |
| 2022-01-21 | 8.150 | 8.270 | 7.900 | 7.920 | 7.920 | 5,149,540 |
| 2022-01-20 | 8.480 | 8.560 | 8.110 | 8.160 | 8.160 | 7,102,054 |
| 2022-01-19 | 8.600 | 8.650 | 8.450 | 8.520 | 8.520 | 3,990,919 |
| 2022-01-18 | 9.010 | 9.030 | 8.520 | 8.580 | 8.580 | 8,948,787 |
| 2022-01-17 | 8.880 | 9.250 | 8.830 | 9.030 | 9.030 | 10,482,978 |
| 2022-01-14 | 8.540 | 9.170 | 8.460 | 8.870 | 8.870 | 13,410,095 |
| 2022-01-13 | 8.520 | 8.670 | 8.470 | 8.520 | 8.520 | 5,104,784 |
| 2022-01-12 | 8.220 | 8.710 | 8.150 | 8.510 | 8.510 | 8,843,460 |
| 2022-01-11 | 8.240 | 8.340 | 8.170 | 8.210 | 8.210 | 3,535,033 |
| 2022-01-10 | 8.080 | 8.270 | 8.000 | 8.230 | 8.230 | 4,349,971 |
| 2022-01-07 | 8.270 | 8.340 | 8.010 | 8.020 | 8.020 | 4,599,216 |
| 2022-01-06 | 8.250 | 8.330 | 8.210 | 8.270 | 8.270 | 3,300,153 |
| 2022-01-05 | 8.460 | 8.470 | 8.150 | 8.210 | 8.210 | 3,764,275 |
| 2022-01-04 | 8.190 | 8.550 | 8.180 | 8.400 | 8.400 | 5,916,310 |
| 2021-12-31 | 8.300 | 8.300 | 8.150 | 8.210 | 8.210 | 3,840,242 |
| 2021-12-30 | 8.010 | 8.350 | 7.990 | 8.200 | 8.200 | 5,894,416 |
| 2021-12-29 | 7.910 | 8.110 | 7.820 | 7.960 | 7.960 | 4,921,859 |
| 2021-12-28 | 7.700 | 8.120 | 7.640 | 7.920 | 7.920 | 5,159,949 |
| 2021-12-27 | 7.800 | 7.800 | 7.450 | 7.700 | 7.700 | 6,103,797 |
| 2021-12-24 | 8.010 | 8.180 | 7.970 | 8.080 | 8.080 | 3,212,057 |
| 2021-12-23 | 8.290 | 8.300 | 8.040 | 8.050 | 8.050 | 3,987,814 |
| 2021-12-22 | 8.110 | 8.410 | 8.050 | 8.200 | 8.200 | 4,715,803 |
| 2021-12-21 | 7.950 | 8.100 | 7.930 | 8.090 | 8.090 | 2,922,168 |
| 2021-12-20 | 8.030 | 8.160 | 7.930 | 7.950 | 7.950 | 2,944,261 |
| 2021-12-17 | 7.970 | 8.070 | 7.910 | 8.030 | 8.030 | 2,845,993 |
| 2021-12-16 | 7.920 | 8.010 | 7.920 | 7.940 | 7.940 | 2,623,617 |
| 2021-12-15 | 7.990 | 8.070 | 7.920 | 7.940 | 7.940 | 3,427,586 |
| 2021-12-14 | 8.020 | 8.120 | 7.960 | 8.010 | 8.010 | 2,703,994 |
| 2021-12-13 | 8.180 | 8.180 | 7.970 | 7.990 | 7.990 | 4,632,601 |
| 2021-12-10 | 8.200 | 8.260 | 8.110 | 8.180 | 8.180 | 3,067,936 |
| 2021-12-09 | 7.960 | 8.430 | 7.900 | 8.200 | 8.200 | 8,474,497 |
| 2021-12-08 | 7.890 | 7.920 | 7.820 | 7.850 | 7.850 | 1,970,324 |
| 2021-12-07 | 8.140 | 8.140 | 7.810 | 7.870 | 7.870 | 3,526,576 |
| 2021-12-06 | 8.410 | 8.410 | 8.050 | 8.070 | 8.070 | 3,726,518 |
| 2021-12-03 | 8.330 | 8.500 | 8.330 | 8.390 | 8.390 | 2,279,378 |
| 2021-12-02 | 8.630 | 8.650 | 8.330 | 8.350 | 8.350 | 3,017,207 |
| 2021-12-01 | 8.440 | 8.640 | 8.430 | 8.610 | 8.610 | 3,469,500 |
| 2021-11-30 | 8.450 | 8.520 | 8.400 | 8.470 | 8.470 | 2,629,397 |
| 2021-11-29 | 8.480 | 8.720 | 8.350 | 8.440 | 8.440 | 3,371,017 |
| 2021-11-26 | 8.720 | 8.720 | 8.430 | 8.590 | 8.590 | 4,235,990 |
| 2021-11-25 | 8.440 | 8.920 | 8.310 | 8.670 | 8.670 | 11,396,381 |
| 2021-11-24 | 8.300 | 8.430 | 8.170 | 8.370 | 8.370 | 2,448,441 |
| 2021-11-23 | 8.250 | 8.380 | 8.180 | 8.370 | 8.370 | 3,075,131 |
| 2021-11-22 | 8.270 | 8.270 | 8.110 | 8.200 | 8.200 | 1,320,088 |
| 2021-11-19 | 8.200 | 8.280 | 8.080 | 8.210 | 8.210 | 1,840,281 |
| 2021-11-18 | 8.220 | 8.450 | 8.080 | 8.100 | 8.100 | 2,270,567 |
| 2021-11-17 | 8.280 | 8.380 | 8.200 | 8.300 | 8.300 | 2,692,890 |
| 2021-11-16 | 8.490 | 8.490 | 8.230 | 8.260 | 8.260 | 2,393,509 |
| 2021-11-15 | 8.400 | 8.560 | 8.280 | 8.440 | 8.440 | 2,580,593 |
| 2021-11-12 | 8.240 | 8.430 | 8.210 | 8.300 | 8.300 | 2,534,261 |
| 2021-11-11 | 8.410 | 8.430 | 8.200 | 8.260 | 8.260 | 3,072,040 |
| 2021-11-10 | 7.960 | 8.500 | 7.900 | 8.410 | 8.410 | 6,243,823 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.